株価チャート
株価
7/26
- 前日 (7/25)
- 3,072
- 始値
- 3,072
- 高値
- 3,082
- 安値
- 3,003
- 終値 -2.18%
- 3,005
- 出来高 -47.94%
- 7,872,800
乖離率
- 株価（5日）
移動平均値 - -4.75%
3,155 - 株価（25日）
移動平均値 - -18.5%
3,687 - 出来高（5日）
移動平均値 - -25.53%
10,572,160
2024/03/04～2024/07/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/26 | 3,072 | 3,082 | 3,003 | 3,005 | -2.18% | 7,872,800 | 5380億7103万 | -18.5% | 27.59 | 4.11 |
| 07/25 | 3,080 | 3,135 | 2,999 | 3,072 | -4.21% | 15,122,000 | 5500億6795万 | -17.44% | 28.21 | 4.2 |
| 07/24 | 3,212 | 3,251 | 3,168 | 3,207 | -1.38% | 9,617,300 | 5742億4086万 | -14.5% | 29.45 | 4.38 |
| 07/23 | 3,337 | 3,348 | 3,210 | 3,252 | +0.34% | 9,040,700 | 5822億9850万 | -13.97% | 29.86 | 4.44 |
| 07/22 | 3,369 | 3,410 | 3,236 | 3,241 | -5.65% | 11,208,000 | 5800億7346万 | -14.96% | 29.76 | 4.43 |
| 07/19 | 3,501 | 3,553 | 3,429 | 3,435 | -2.11% | 10,156,300 | 6147億9554万 | -10.73% | 31.54 | 4.69 |
| 07/18 | 3,600 | 3,664 | 3,505 | 3,509 | -7.92% | 12,231,000 | 6280億4004万 | -9.45% | 32.22 | 4.8 |
| 07/17 | 3,898 | 3,914 | 3,800 | 3,811 | -2.46% | 9,914,800 | 6820億9194万 | -2.38% | 34.99 | 5.21 |
| 07/16 | 3,890 | 3,928 | 3,812 | 3,907 | +0.54% | 8,371,100 | 6992億7400万 | -0.36% | 35.88 | 5.34 |
| 07/12 | 3,901 | 3,986 | 3,870 | 3,886 | -3.43% | 12,959,900 | 6955億1542万 | -1.25% | 35.68 | 5.31 |
| 07/11 | 3,862 | 4,049 | 3,833 | 4,024 | +5.59% | 19,397,300 | 7202億1463万 | +2.03% | 36.95 | 5.5 |
| 07/10 | 3,827 | 3,850 | 3,721 | 3,811 | -1.06% | 9,240,900 | 6820億9194万 | -3.47% | 34.99 | 5.21 |
| 07/09 | 3,914 | 3,925 | 3,814 | 3,852 | -1.58% | 11,361,700 | 6894億3011万 | -2.83% | 35.37 | 5.26 |
| 07/08 | 3,948 | 3,949 | 3,877 | 3,914 | -0.18% | 7,364,500 | 7005億2685万 | -1.73% | 35.94 | 5.35 |
| 07/05 | 3,840 | 3,964 | 3,837 | 3,921 | +1.55% | 10,891,500 | 7017億7971万 | -1.98% | 36 | 5.36 |
| 07/04 | 3,890 | 3,973 | 3,861 | 3,861 | +0.63% | 11,183,100 | 6910億4093万 | -4.1% | 35.45 | 5.28 |
| 07/03 | 3,800 | 3,837 | 3,743 | 3,837 | +1.51% | 9,708,000 | 6867億4541万 | -5.24% | 35.23 | 5.24 |
| 07/02 | 3,825 | 3,839 | 3,703 | 3,780 | -1.79% | 15,044,600 | 6765億4356万 | -7.22% | 34.71 | 5.17 |
| 07/01 | 3,848 | 3,959 | 3,840 | 3,849 | +1.05% | 13,925,700 | 6888億9317万 | -6.33% | 35.34 | 5.26 |
| 06/28 | 3,827 | 3,885 | 3,795 | 3,809 | +0.16% | 8,724,400 | 6817億3398万 | -7.93% | 34.98 | 5.21 |
| 06/27 | 3,820 | 3,900 | 3,791 | 3,803 | -1.22% | 10,796,600 | 6806億6010万 | -8.49% | 34.92 | 5.2 |
| 06/26 | 3,930 | 3,947 | 3,791 | 3,850 | -0.54% | 14,871,500 | 6890億7215万 | -8.05% | 35.35 | 5.26 |
| 06/25 | 3,815 | 3,871 | 3,788 | 3,871 | +0.52% | 8,358,600 | 6928億3072万 | -8.05% | 35.55 | 5.29 |
| 06/24 | 3,810 | 3,925 | 3,788 | 3,851 | +0.92% | 11,922,300 | 6892億5113万 | -9% | 35.36 | 5.26 |
| 06/21 | 3,805 | 3,889 | 3,775 | 3,816 | -1.17% | 10,541,300 | 6824億7625万 | -10.46% | 35.04 | 5.22 |
| 06/20 | 3,807 | 3,867 | 3,784 | 3,861 | +1.13% | 14,126,800 | 6905億2432万 | -9.83% | 35.45 | 5.28 |
| 06/19 | 3,963 | 3,964 | 3,818 | 3,818 | -2.92% | 13,325,900 | 6828億3395万 | -11.31% | 35.06 | 5.22 |
| 06/18 | 4,066 | 4,084 | 3,927 | 3,933 | -2.41% | 12,242,000 | 7034億123万 | -9.19% | 36.11 | 5.38 |
| 06/17 | 4,123 | 4,140 | 4,005 | 4,030 | -3.29% | 10,523,000 | 7207億4929万 | -7.38% | 37.01 | 5.51 |
| 06/14 | 4,126 | 4,216 | 4,100 | 4,167 | +1.29% | 10,467,200 | 7452億5119万 | -4.65% | 38.26 | 5.69 |
| 06/13 | 4,245 | 4,270 | 4,111 | 4,114 | -2.42% | 13,305,300 | 7357億7236万 | -6.09% | 37.78 | 5.62 |
| 06/12 | 4,200 | 4,310 | 4,193 | 4,216 | -0.52% | 11,190,000 | 7540億1465万 | -4.07% | 38.71 | 5.76 |
| 06/11 | 4,268 | 4,315 | 4,227 | 4,238 | -0.45% | 11,748,300 | 7579億4926万 | -4.01% | 38.92 | 5.79 |
| 06/10 | 4,126 | 4,331 | 4,116 | 4,257 | +3.28% | 18,605,100 | 7613億4733万 | -3.99% | 39.09 | 5.82 |
| 06/07 | 4,112 | 4,159 | 4,051 | 4,122 | -0.22% | 15,326,300 | 7372億312万 | -7.41% | 37.85 | 5.63 |
| 06/06 | 4,345 | 4,386 | 4,110 | 4,131 | -1.76% | 20,962,600 | 7388億1274万 | -7.67% | 37.93 | 5.65 |
| 06/05 | 4,292 | 4,334 | 4,203 | 4,205 | -2.5% | 16,972,300 | 7520億4734万 | -6.47% | 38.61 | 5.75 |
| 06/04 | 4,340 | 4,391 | 4,303 | 4,313 | -0.74% | 14,439,100 | 7713億6271万 | -4.18% | 39.6 | 5.89 |
| 06/03 | 4,535 | 4,546 | 4,320 | 4,345 | -5.09% | 24,773,700 | 7770億8578万 | -3.19% | 39.9 | 5.94 |
| 05/31 | 4,381 | 4,587 | 4,348 | 4,578 | +3.46% | 26,773,600 | 8187億5689万 | +2.21% | 42.04 | 6.26 |
| 05/30 | 4,401 | 4,473 | 4,278 | 4,425 | -1.07% | 28,724,100 | 7913億9346万 | -0.65% | 40.63 | 6.05 |
| 05/29 | 4,685 | 4,737 | 4,470 | 4,473 | -3.7% | 27,046,900 | 7999億7806万 | +0.72% | 41.07 | 6.11 |
| 05/28 | 4,524 | 4,677 | 4,515 | 4,645 | +2.02% | 29,482,900 | 8307億3957万 | +4.83% | 42.65 | 6.35 |
| 05/27 | 4,322 | 4,571 | 4,298 | 4,553 | +6.03% | 31,955,600 | 8142億8574万 | +2.87% | 41.81 | 6.22 |
| 05/24 | 4,475 | 4,481 | 4,275 | 4,294 | -6.24% | 25,998,800 | 7679億6463万 | -2.94% | 39.43 | 5.87 |
| 05/23 | 4,554 | 4,614 | 4,442 | 4,580 | +3.76% | 35,744,400 | 8191億1458万 | +3.22% | 42.06 | 6.26 |
| 05/22 | 4,405 | 4,421 | 4,256 | 4,414 | -0.41% | 23,319,400 | 7894億2615万 | -0.83% | 40.53 | 6.03 |
| 05/21 | 4,576 | 4,620 | 4,428 | 4,432 | -3.65% | 23,736,700 | 7919億4257万 | -1.05% | 40.7 | 6.06 |
| 05/20 | 4,310 | 4,700 | 4,308 | 4,600 | +6.63% | 41,301,400 | 8219億6206万 | +2.04% | 42.24 | 6.29 |
| 05/17 | 4,411 | 4,461 | 4,303 | 4,314 | -2.62% | 15,939,000 | 7708億5746万 | -4.62% | 39.61 | 5.9 |
| 05/16 | 4,572 | 4,573 | 4,430 | 4,430 | -1.07% | 20,738,600 | 7915億8520万 | -2.62% | 40.68 | 6.05 |
| 05/15 | 4,469 | 4,546 | 4,440 | 4,478 | +1.56% | 19,114,600 | 8001億6219万 | -2.01% | 41.12 | 6.12 |
| 05/14 | 4,486 | 4,570 | 4,360 | 4,409 | -2.28% | 21,821,200 | 7878億3276万 | -3.65% | 40.49 | 6.03 |
| 05/13 | 4,406 | 4,529 | 4,390 | 4,512 | +1.62% | 19,651,700 | 8062億3757万 | -1.64% | 41.43 | 6.17 |
| 05/10 | 4,495 | 4,546 | 4,391 | 4,440 | -0.96% | 24,209,500 | 7933億7207万 | -2.76% | 40.77 | 6.07 |
| 05/09 | 4,662 | 4,703 | 4,477 | 4,483 | -4.62% | 27,280,700 | 8010億5563万 | -1.52% | 41.16 | 6.13 |
| 05/08 | 4,690 | 4,849 | 4,675 | 4,700 | -0.19% | 32,610,800 | 8398億3080万 | +3.59% | 43.16 | 6.42 |
| 05/07 | 4,794 | 4,797 | 4,615 | 4,709 | +0.04% | 33,250,200 | 8414億3899万 | +4.23% | 43.24 | 6.44 |
| 05/02 | 4,616 | 4,769 | 4,558 | 4,707 | +0.53% | 38,226,900 | 8410億8161万 | +4.74% | 43.22 | 6.43 |
| 05/01 | 4,621 | 4,795 | 4,542 | 4,682 | -0.19% | 50,659,600 | 8366億1443万 | +4.58% | 42.99 | 6.4 |
| 04/30 | 4,242 | 4,699 | 4,077 | 4,691 | +8.92% | 76,935,900 | 8382億2261万 | +5.06% | 43.07 | 6.41 |
| 04/26 | 4,064 | 4,349 | 4,030 | 4,307 | +7.84% | 37,913,100 | 7696億665万 | -3.1% | 39.55 | 5.89 |
| 04/25 | 4,050 | 4,051 | 3,946 | 3,994 | -3.18% | 18,320,200 | 7136億7749万 | -9.92% | 36.67 | 5.46 |
| 04/24 | 4,094 | 4,143 | 3,973 | 4,125 | +4.3% | 31,866,500 | 7370億8554万 | -6.97% | 37.88 | 5.64 |
| 04/23 | 4,223 | 4,249 | 3,864 | 3,955 | -3.72% | 44,782,700 | 7067億868万 | -10.66% | 36.32 | 5.41 |
| 04/22 | 4,090 | 4,146 | 3,935 | 4,108 | -2.52% | 33,076,400 | 7331億7603万 | -7.16% | 37.72 | 5.61 |
| 04/19 | 4,373 | 4,410 | 4,023 | 4,214 | -6.63% | 41,955,500 | 7520億9440万 | -4.34% | 38.69 | 5.76 |
| 04/18 | 4,371 | 4,613 | 4,351 | 4,513 | +0.04% | 34,246,900 | 8054億5848万 | +3.01% | 41.44 | 6.17 |
| 04/17 | 4,682 | 4,729 | 4,506 | 4,511 | -2.19% | 24,338,400 | 8051億153万 | +3.72% | 41.42 | 6.16 |
| 04/16 | 4,797 | 4,870 | 4,610 | 4,612 | -6.39% | 31,190,100 | 8231億2753万 | +6.83% | 42.35 | 6.3 |
| 04/15 | 5,050 | 5,109 | 4,878 | 4,927 | -3.88% | 26,376,600 | 8793億4721万 | +15.17% | 45.24 | 6.73 |
| 04/12 | 5,250 | 5,250 | 5,077 | 5,126 | -0.76% | 26,442,400 | 9148億6377万 | +21.04% | 47.07 | 7.01 |
| 04/11 | 4,910 | 5,174 | 4,823 | 5,165 | +4.13% | 39,410,500 | 9218億2430万 | +23.33% | 47.43 | 7.06 |
| 04/10 | 4,948 | 5,141 | 4,909 | 4,960 | -0.16% | 37,394,400 | 8852億3689万 | +19.84% | 45.54 | 6.78 |
| 04/09 | 4,883 | 5,059 | 4,812 | 4,968 | +0.32% | 40,058,000 | 8854億8777万 | +21.14% | 45.62 | 6.79 |
| 04/08 | 4,840 | 5,034 | 4,739 | 4,952 | +7.19% | 54,668,300 | 8838億909万 | +21.94% | 45.47 | 6.77 |
| 04/05 | 4,669 | 4,684 | 4,302 | 4,620 | -1.47% | 49,522,500 | 8245億5533万 | +15.01% | 42.42 | 6.31 |
| 04/04 | 4,270 | 4,689 | 4,235 | 4,689 | +17.55% | 48,919,800 | 8368億7011万 | +17.64% | 43.06 | 6.41 |
| 04/03 | 3,957 | 4,071 | 3,881 | 3,989 | -2.64% | 12,261,900 | 7119億3749万 | +0.89% | 36.63 | 5.45 |
| 04/02 | 4,108 | 4,140 | 4,047 | 4,097 | +0.12% | 8,300,800 | 7312億1281万 | +3.67% | 37.62 | 5.6 |
| 04/01 | 4,282 | 4,293 | 4,040 | 4,092 | -3.49% | 16,215,300 | 7303億2043万 | +3.65% | 37.57 | 5.59 |
| 03/29 | 4,172 | 4,312 | 4,115 | 4,240 | +3.36% | 38,905,800 | 7567億3476万 | +7.45% | 28.96 | 5.78 |
| 03/28 | 4,233 | 4,277 | 4,082 | 4,102 | -4.09% | 13,875,600 | 7321億518万 | +4.35% | 28.01 | 5.59 |
| 03/27 | 4,380 | 4,525 | 4,242 | 4,277 | -2.82% | 23,259,100 | 7633億3834万 | +9.13% | 29.21 | 5.83 |
| 03/26 | 4,130 | 4,409 | 4,080 | 4,401 | +5.19% | 19,402,800 | 7854億6926万 | +12.79% | 30.06 | 6 |
| 03/25 | 4,085 | 4,250 | 4,065 | 4,184 | +3.72% | 24,263,900 | 7467億4015万 | +7.67% | 28.57 | 5.7 |
| 03/22 | 4,000 | 4,147 | 3,950 | 4,034 | +0.98% | 19,055,500 | 7199億6887万 | +4.02% | 27.55 | 5.5 |
| 03/21 | 4,000 | 4,036 | 3,930 | 3,995 | +1.47% | 16,457,100 | 7120億6192万 | +3.18% | 27.25 | 5.43 |
| 03/19 | 3,835 | 3,957 | 3,811 | 3,937 | +0.82% | 11,576,900 | 7017億2410万 | +1.92% | 26.85 | 5.36 |
| 03/18 | 3,629 | 3,909 | 3,582 | 3,905 | +8.14% | 13,108,200 | 6960億2048万 | +1.45% | 26.63 | 5.31 |
| 03/15 | 3,576 | 3,659 | 3,528 | 3,611 | -0.06% | 8,086,600 | 6436億1842万 | -5.91% | 24.63 | 4.91 |
| 03/14 | 3,677 | 3,690 | 3,501 | 3,613 | -2.75% | 13,634,400 | 6439億7490万 | -5.91% | 24.64 | 4.92 |
| 03/13 | 3,810 | 3,855 | 3,711 | 3,715 | -0.05% | 10,074,300 | 6621億5521万 | -3.41% | 25.34 | 5.05 |
| 03/12 | 3,580 | 3,810 | 3,570 | 3,717 | +1.98% | 11,092,200 | 6625億1168万 | -3.33% | 25.35 | 5.06 |
| 03/11 | 3,640 | 3,752 | 3,601 | 3,645 | -4.98% | 13,304,100 | 6496億7853万 | -5.2% | 24.86 | 4.96 |
| 03/08 | 3,964 | 4,159 | 3,836 | 3,836 | -2.94% | 28,413,200 | 6837億2204万 | 0% | 26.16 | 5.22 |
| 03/07 | 3,962 | 4,088 | 3,836 | 3,952 | +0.25% | 21,589,400 | 7043億9768万 | +3.46% | 26.95 | 5.38 |
| 03/06 | 3,913 | 3,962 | 3,885 | 3,942 | -1.45% | 12,321,000 | 7026億1529万 | +3.98% | 26.89 | 5.36 |
| 03/05 | 4,049 | 4,063 | 3,889 | 4,000 | +0.53% | 24,946,200 | 7129億5312万 | +6.33% | 27.28 | 5.44 |
| 03/04 | 3,899 | 4,035 | 3,878 | 3,979 | +3.22% | 18,936,500 | 7092億1011万 | +6.56% | 27.14 | 5.41 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 3月期 | 2,104 10,520 3/20 | 738 3,690 10/12 | 63,629,000 12,725,800 10/12 | 3541億7332万 | 1242億2999万 | +29.09% 11/16 | -13.27% 12/26 |
| 2024年 3月期 | 5,666 28,330 6/21 | 1,762 8,810 4/5 | 64,433,000 12,886,600 7/7 | 9539億909万 | 2966億332万 | +53.32% 6/15 | -29.06% 7/12 |
| 最新 | 3,005 2024/7/26 | 7,872,800 | 5380億7103万 | -18.5% 3,687 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 121%（2.21倍）
- 2024/07/26 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
738円（2022/10/12） - 307%（4.07倍）
3,005円（7/26）